Actuate Therapeutics, Inc. (ACTU)
NASDAQ: ACTU · Real-Time Price · USD
7.99
-0.24 (-2.92%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Actuate Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 8.07 | 8.23 | 7.92 | 8.00 | 8.00 | -2.79% | 51,957 |
| Apr 16, 2025 | 8.04 | 8.26 | 7.89 | 8.23 | 8.23 | 3.52% | 68,508 |
| Apr 15, 2025 | 7.88 | 8.10 | 7.74 | 7.95 | 7.95 | -0.62% | 51,382 |
| Apr 14, 2025 | 8.15 | 8.15 | 7.31 | 8.00 | 8.00 | 4.44% | 31,049 |
| Apr 11, 2025 | 6.89 | 7.94 | 6.85 | 7.66 | 7.66 | 7.74% | 49,457 |
| Apr 10, 2025 | 7.40 | 7.41 | 6.42 | 7.11 | 7.11 | -3.72% | 100,276 |
| Apr 9, 2025 | 6.76 | 7.47 | 6.51 | 7.39 | 7.39 | 5.95% | 21,353 |
| Apr 8, 2025 | 7.06 | 7.17 | 6.83 | 6.97 | 6.97 | 2.20% | 17,978 |
| Apr 7, 2025 | 6.79 | 7.15 | 6.50 | 6.82 | 6.82 | -1.02% | 11,495 |
| Apr 4, 2025 | 7.25 | 7.25 | 6.64 | 6.89 | 6.89 | -4.57% | 24,707 |
| Apr 3, 2025 | 6.60 | 7.31 | 6.35 | 7.22 | 7.22 | 4.49% | 59,372 |
| Apr 2, 2025 | 6.10 | 7.18 | 6.10 | 6.91 | 6.91 | 3.13% | 15,924 |
| Apr 1, 2025 | 7.30 | 7.30 | 6.70 | 6.70 | 6.70 | -1.03% | 8,546 |
| Mar 31, 2025 | 7.49 | 7.98 | 6.77 | 6.77 | 6.77 | -14.30% | 27,964 |
| Mar 28, 2025 | 7.35 | 7.92 | 6.99 | 7.90 | 7.90 | 4.22% | 35,147 |
| Mar 27, 2025 | 7.80 | 7.99 | 7.29 | 7.58 | 7.58 | -5.25% | 19,568 |
| Mar 26, 2025 | 7.62 | 8.37 | 7.11 | 8.00 | 8.00 | 4.99% | 92,143 |
| Mar 25, 2025 | 7.27 | 8.37 | 7.09 | 7.62 | 7.62 | 5.83% | 78,879 |
| Mar 24, 2025 | 6.76 | 7.43 | 6.67 | 7.20 | 7.20 | 6.67% | 57,506 |
| Mar 21, 2025 | 6.62 | 6.88 | 6.60 | 6.75 | 6.75 | -3.43% | 17,713 |
| Mar 20, 2025 | 7.30 | 7.34 | 6.79 | 6.99 | 6.99 | -4.90% | 118,866 |
| Mar 19, 2025 | 7.27 | 7.49 | 7.26 | 7.35 | 7.35 | -1.47% | 26,055 |
| Mar 18, 2025 | 7.38 | 7.48 | 7.28 | 7.46 | 7.46 | 0.81% | 13,194 |
| Mar 17, 2025 | 7.48 | 7.49 | 7.29 | 7.40 | 7.40 | 2.07% | 10,465 |
| Mar 14, 2025 | 7.33 | 7.50 | 7.25 | 7.25 | 7.25 | -2.68% | 16,943 |
| Mar 13, 2025 | 7.31 | 7.50 | 7.25 | 7.45 | 7.45 | -0.80% | 34,679 |
| Mar 12, 2025 | 7.25 | 7.75 | 7.05 | 7.51 | 7.51 | 5.92% | 26,646 |
| Mar 11, 2025 | 7.25 | 7.25 | 6.92 | 7.09 | 7.09 | -2.61% | 18,066 |
| Mar 10, 2025 | 7.01 | 7.49 | 7.01 | 7.28 | 7.28 | 4.75% | 35,003 |
| Mar 7, 2025 | 6.90 | 7.03 | 6.10 | 6.95 | 6.95 | 0.14% | 44,188 |
| Mar 6, 2025 | 7.01 | 7.02 | 6.55 | 6.94 | 6.94 | -1.56% | 19,686 |
| Mar 5, 2025 | 7.28 | 7.37 | 6.88 | 7.05 | 7.05 | 0.43% | 15,774 |
| Mar 4, 2025 | 6.32 | 7.45 | 6.02 | 7.02 | 7.02 | 7.83% | 27,615 |
| Mar 3, 2025 | 7.24 | 7.34 | 6.23 | 6.51 | 6.51 | -10.08% | 38,634 |
| Feb 28, 2025 | 7.12 | 7.26 | 6.83 | 7.24 | 7.24 | 4.47% | 24,047 |
| Feb 27, 2025 | 7.25 | 7.68 | 6.60 | 6.93 | 6.93 | -1.42% | 48,373 |
| Feb 26, 2025 | 7.23 | 7.63 | 7.00 | 7.03 | 7.03 | -0.42% | 15,903 |
| Feb 25, 2025 | 7.99 | 7.99 | 6.90 | 7.06 | 7.06 | -3.81% | 39,236 |
| Feb 24, 2025 | 7.29 | 7.46 | 7.15 | 7.34 | 7.34 | -4.55% | 9,103 |
| Feb 21, 2025 | 7.75 | 7.80 | 6.72 | 7.69 | 7.69 | -1.79% | 20,365 |
| Feb 20, 2025 | 7.79 | 7.99 | 7.60 | 7.83 | 7.83 | -1.63% | 12,945 |
| Feb 19, 2025 | 7.44 | 7.96 | 7.36 | 7.96 | 7.96 | 5.43% | 13,930 |
| Feb 18, 2025 | 7.50 | 7.83 | 7.50 | 7.55 | 7.55 | -2.71% | 14,647 |
| Feb 14, 2025 | 7.66 | 7.89 | 7.13 | 7.76 | 7.76 | 0.39% | 51,979 |
| Feb 13, 2025 | 7.89 | 8.04 | 7.65 | 7.73 | 7.73 | -3.25% | 21,632 |
| Feb 12, 2025 | 8.20 | 8.61 | 7.75 | 7.99 | 7.99 | -0.62% | 24,683 |
| Feb 11, 2025 | 8.47 | 8.60 | 7.82 | 8.04 | 8.04 | -8.11% | 26,644 |
| Feb 10, 2025 | 8.80 | 9.01 | 8.28 | 8.75 | 8.75 | -0.68% | 32,865 |
| Feb 7, 2025 | 8.81 | 8.92 | 8.39 | 8.81 | 8.81 | -0.12% | 15,147 |
| Feb 6, 2025 | 9.45 | 9.50 | 8.82 | 8.82 | 8.82 | -6.56% | 10,573 |